News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -5.99520383693 | 16.68 | 16.81 | 15.3 | 2136315 | 16.00499685 | CS |
| 4 | 1.28 | 8.88888888889 | 14.4 | 18.05 | 14.15 | 2656870 | 16.14177649 | CS |
| 12 | 0.61 | 4.04777704048 | 15.07 | 18.05 | 12.51 | 2460559 | 14.4690497 | CS |
| 26 | 4.36 | 38.5159010601 | 11.32 | 18.05 | 11.01 | 2594541 | 13.74609135 | CS |
| 52 | 8.38 | 114.794520548 | 7.3 | 18.05 | 6.94 | 2472883 | 11.48187415 | CS |
| 156 | 9.01 | 135.082458771 | 6.67 | 18.05 | 5.205 | 2306697 | 9.27402805 | CS |
| 260 | -0.95 | -5.71256764883 | 16.63 | 18.64 | 4.9601 | 2582406 | 9.35798304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.68 | 0.31 | 2.02 | 15.61 | 15.86 | 15.555 | 1454917 |
| 1721947200 | 15.37 | -0.24 | -1.54 | 15.59 | 15.8 | 15.3 | 1937095 |
| 1721860800 | 15.61 | -0.84 | -5.11 | 16.2 | 16.42 | 15.535 | 2098332 |
| 1721774400 | 16.45 | 0.25 | 1.54 | 16.14 | 16.48 | 16.01 | 1676426 |
| 1721688000 | 16.2 | -0.14 | -0.86 | 15.84 | 16.469999 | 15.76 | 2514307 |
| 1721428800 | 16.34 | -0.37 | -2.21 | 16.68 | 16.81 | 16.3 | 2455413 |
| 1721342400 | 16.71 | -0.51 | -2.96 | 17.17 | 17.41 | 16.5 | 2418988 |
| 1721256000 | 17.22 | -0.74 | -4.12 | 17.49 | 18.05 | 17.15 | 4141371 |
| 1721169600 | 17.96 | 0.53 | 3.04 | 17.49 | 18.01 | 17.34 | 3096880 |
| 1721083200 | 17.43 | 1.49 | 9.35 | 17.56 | 17.8 | 17.11 | 6976668 |
| 1720824000 | 15.94 | 0.37 | 2.38 | 15.7 | 16.305 | 15.64 | 2459223 |
| 1720737600 | 15.57 | 0.46 | 3.04 | 15.42 | 15.66 | 14.92 | 2183855 |
| 1720651200 | 15.11 | 0.14 | 0.94 | 15.07 | 15.45 | 14.98 | 1769352 |
| 1720564800 | 14.97 | -0.09 | -0.60 | 15.06 | 15.095 | 14.86 | 1636728 |
| 1720478400 | 15.06 | 0.23 | 1.55 | 14.89 | 15.075 | 14.72 | 1544959 |
| 1720219200 | 14.83 | -0.16 | -1.07 | 14.8 | 15.005 | 14.575 | 1773863 |
| 1720040640 | 14.99 | -0.3 | -1.96 | 15.29 | 15.365 | 14.67 | 1832012 |
| 1719960000 | 15.29 | 0.26 | 1.73 | 15.04 | 15.45 | 14.87 | 2786671 |
| 1719873600 | 15.03 | 1.52 | 11.25 | 14.4 | 15.57 | 14.15 | 4521510 |
| 1719614400 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1719528000 | 13.51 | 0.25 | 1.89 | 13.08 | 13.6 | 13.07 | 1863106 |
| 1719441600 | 13.26 | -0.07 | -0.53 | 13.33 | 14.03 | 13.181 | 3933892 |
| 1719355200 | 13.33 | 0.49 | 3.82 | 12.85 | 13.34 | 12.77 | 1735981 |
| 1719268800 | 12.84 | 0.28 | 2.23 | 12.66 | 12.94 | 12.55 | 1608650 |
| 1719009600 | 12.56 | -0.11 | -0.87 | 12.69 | 12.77 | 12.51 | 4099525 |
| 1718923200 | 12.67 | -0.18 | -1.40 | 12.8 | 12.94 | 12.64 | 1889192 |
| 1718750400 | 12.85 | -0.25 | -1.91 | 13.1 | 13.21 | 12.8 | 1288156 |
| 1718664000 | 13.1 | 0.05 | 0.38 | 13.01 | 13.1 | 12.735 | 1565285 |
| 1718404800 | 13.05 | -0.06 | -0.46 | 13.05 | 13.37 | 12.995 | 1567363 |
| 1718318400 | 13.11 | 0.31 | 2.42 | 12.75 | 13.19 | 12.73 | 1691844 |
| 1718232000 | 12.8 | -0.64 | -4.76 | 13.63 | 13.6999 | 12.7401 | 2938864 |
| 1718145600 | 13.44 | -0.24 | -1.75 | 13.4 | 13.48 | 12.77 | 3728657 |
| 1718059200 | 13.68 | -0.11 | -0.80 | 14.2 | 14.2 | 13.64 | 1823119 |
| 1717800000 | 13.79 | -0.14 | -1.01 | 13.92 | 13.92 | 13.72 | 1115024 |
| 1717713600 | 13.93 | -0.3 | -2.11 | 14.03 | 14.36 | 13.9 | 1562463 |
| 1717627200 | 14.23 | -0.86 | -5.70 | 14.98 | 15.055 | 14.21 | 3000532 |
| 1717540800 | 15.09 | 0.12 | 0.80 | 14.99 | 15.4 | 14.92 | 2856152 |
| 1717454400 | 14.97 | 0.43 | 2.96 | 14.63 | 15.36 | 14.63 | 3617226 |
| 1717195200 | 14.54 | 0.4 | 2.83 | 14.14 | 14.545 | 14.11 | 1767516 |
| 1717108800 | 14.14 | 0.46 | 3.36 | 13.78 | 14.285 | 13.78 | 2111311 |
| 1717022400 | 13.68 | -0.22 | -1.58 | 13.78 | 13.865 | 13.6 | 1222830 |
| 1716936000 | 13.9 | -0.02 | -0.14 | 14.02 | 14.08 | 13.715 | 1411586 |
| 1716590400 | 13.92 | 0.03 | 0.22 | 13.7 | 14 | 13.6503 | 1203125 |
| 1716504000 | 13.89 | -0.31 | -2.18 | 14.28 | 14.28 | 13.71 | 1526186 |
| 1716417600 | 14.2 | 0.36 | 2.60 | 13.83 | 14.23 | 13.83 | 2282821 |
| 1716331200 | 13.84 | 0.26 | 1.91 | 13.58 | 13.88 | 13.5 | 1677936 |
| 1716244800 | 13.58 | 0.16 | 1.19 | 13.48 | 13.67 | 13.42 | 1925061 |
| 1715985600 | 13.42 | 0.19 | 1.44 | 13.29 | 13.57 | 13.235 | 2290770 |
| 1715899200 | 13.23 | 0.52 | 4.09 | 12.72 | 13.56 | 12.7 | 3067030 |
| 1715812800 | 12.71 | -0.41 | -3.13 | 13.1 | 13.16 | 12.515 | 3910868 |
| 1715726400 | 13.12 | 0.04 | 0.31 | 13.14 | 13.24 | 12.955 | 3017187 |
| 1715640000 | 13.08 | -0.4 | -2.97 | 13.47 | 13.56 | 12.91 | 2982546 |
| 1715380800 | 13.48 | -0.15 | -1.10 | 13.63 | 13.635 | 13.4297 | 2343462 |
| 1715294400 | 13.63 | 0.03 | 0.22 | 13.67 | 13.83 | 13.41 | 2573018 |
| 1715208000 | 13.6 | -0.03 | -0.22 | 13.44 | 13.655 | 13.18 | 2492997 |
| 1715121600 | 13.63 | -0.8 | -5.54 | 13.66 | 13.97 | 12.915 | 5862472 |
| 1715035200 | 14.43 | -0.22 | -1.50 | 14.66 | 14.705 | 14.21 | 2926610 |
| 1714776000 | 14.65 | -0.33 | -2.20 | 15.07 | 15.14 | 14.605 | 1487314 |
| 1714689600 | 14.98 | 0.24 | 1.63 | 14.9 | 15.08 | 14.86 | 1568843 |
| 1714603200 | 14.74 | -0.12 | -0.81 | 14.83 | 15.065 | 14.73 | 1795144 |
| 1714516800 | 14.86 | -0.17 | -1.13 | 14.98 | 15.12 | 14.85 | 1593196 |
| 1714430400 | 15.03 | 0.16 | 1.08 | 14.93 | 15.14 | 14.9 | 1695636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
